Spot 377.97
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.55 | 92.10 | 90.33 | +0.83 | 43.2% | 305 | 43.2% | -0.17 | 10.93 | 10.75 | 11.10 | — |
| — | 81.10 | 84.70 | 82.90 | +0.81 | 42.9% | 315 | 42.9% | -0.20 | 13.32 | 13.05 | 13.60 | — |
| — | 74.05 | 77.60 | 75.83 | +0.77 | 42.6% | 325 | — | — | 16.10 | 15.85 | 16.35 | — |
| — | 67.35 | 70.95 | 69.15 | +0.74 | 42.3% | 335 | — | — | 19.35 | 19.10 | 19.60 | — |
| — | 62.10 | 63.65 | 62.88 | +0.71 | 42.1% | 345 | 42.1% | -0.30 | 22.93 | 22.60 | 23.25 | — |
| — | 59.05 | 60.65 | 59.85 | +0.69 | 42.1% | 350 | — | — | 24.77 | 24.55 | 25.00 | — |
| — | 56.30 | 57.65 | 56.98 | — | — | 355 | 42.0% | -0.34 | 26.90 | 26.60 | 27.20 | — |
| — | 53.40 | 54.95 | 54.17 | — | — | 360 | — | — | 29.12 | 28.80 | 29.45 | — |
| — | 50.50 | 52.35 | 51.42 | — | — | 365 | 41.9% | -0.38 | 31.43 | 31.20 | 31.65 | — |
| — | 48.85 | 49.35 | 49.10 | — | — | 370 | — | — | 33.75 | 33.50 | 34.00 | — |
| — | 46.40 | 47.10 | 46.75 | — | — | 375 | — | — | 36.17 | 35.90 | 36.45 | — |
| — | 43.45 | 44.50 | 43.98 | +0.58 | 41.9% | 380 | 41.9% | -0.44 | 38.67 | 38.25 | 39.10 | — |
| — | 41.75 | 42.15 | 41.95 | — | — | 385 | 41.8% | -0.45 | 41.38 | 40.90 | 41.85 | — |
| — | 39.55 | 40.00 | 39.77 | +0.54 | 41.8% | 390 | 41.8% | -0.47 | 44.10 | 43.65 | 44.55 | 2,110 |
| — | 37.45 | 37.90 | 37.67 | +0.52 | 41.8% | 395 | 41.8% | -0.49 | 47.27 | 47.00 | 47.55 | — |
| — | 35.45 | 35.75 | 35.60 | +0.50 | 41.7% | 400 | 41.7% | -0.51 | 49.98 | 49.50 | 50.45 | — |
| — | 33.60 | 34.00 | 33.80 | +0.48 | 41.7% | 405 | 41.7% | -0.53 | 53.35 | 53.10 | 53.60 | — |
| — | 30.00 | 30.50 | 30.25 | +0.45 | 41.8% | 415 | 41.8% | -0.57 | 59.83 | 59.55 | 60.10 | — |
| — | 26.80 | 27.30 | 27.05 | +0.42 | 41.8% | 425 | 41.8% | -0.61 | 66.40 | 65.85 | 66.95 | — |
| — | 22.55 | 23.10 | 22.82 | +0.37 | 41.9% | 440 | 41.9% | -0.66 | 77.28 | 75.30 | 79.25 | — |
| — | 20.30 | 20.55 | 20.43 | +0.34 | 42.0% | 450 | 42.0% | -0.69 | 85.60 | 84.20 | 87.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.